ナカニシの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,480 | 4,555 | 4,480 | 4,545 | +65 | +1.5% | 14,400 |
| 2017/07/10 | 4,495 | 4,495 | 4,430 | 4,480 | -20 | -0.4% | 21,500 |
| 2017/07/07 | 4,460 | 4,515 | 4,460 | 4,500 | -5 | -0.1% | 20,900 |
| 2017/07/06 | 4,440 | 4,505 | 4,435 | 4,505 | +35 | +0.8% | 16,600 |
| 2017/07/05 | 4,470 | 4,495 | 4,415 | 4,470 | ±0 | ±0% | 19,100 |
| 2017/07/04 | 4,505 | 4,520 | 4,450 | 4,470 | -35 | -0.8% | 22,300 |
| 2017/07/03 | 4,560 | 4,560 | 4,500 | 4,505 | -50 | -1.1% | 17,400 |
| 2017/06/30 | 4,500 | 4,560 | 4,485 | 4,555 | +40 | +0.9% | 27,900 |
| 2017/06/29 | 4,480 | 4,515 | 4,445 | 4,515 | +60 | +1.3% | 19,800 |
| 2017/06/28 | 4,430 | 4,500 | 4,410 | 4,455 | -5 | -0.1% | 33,100 |
| 2017/06/27 | 4,420 | 4,475 | 4,420 | 4,460 | +60 | +1.4% | 20,800 |
| 2017/06/26 | 4,500 | 4,500 | 4,400 | 4,400 | -100 | -2.2% | 27,700 |
| 2017/06/23 | 4,555 | 4,570 | 4,465 | 4,500 | -35 | -0.8% | 32,000 |
| 2017/06/22 | 4,530 | 4,585 | 4,510 | 4,535 | -15 | -0.3% | 57,300 |
| 2017/06/21 | 4,555 | 4,605 | 4,525 | 4,550 | -50 | -1.1% | 29,800 |
| 2017/06/20 | 4,550 | 4,615 | 4,525 | 4,600 | +100 | +2.2% | 35,700 |
| 2017/06/19 | 4,585 | 4,590 | 4,460 | 4,500 | -75 | -1.6% | 21,200 |
| 2017/06/16 | 4,565 | 4,640 | 4,515 | 4,575 | -5 | -0.1% | 76,300 |
| 2017/06/15 | 4,550 | 4,620 | 4,535 | 4,580 | +30 | +0.7% | 18,500 |
| 2017/06/14 | 4,495 | 4,580 | 4,495 | 4,550 | +55 | +1.2% | 22,300 |
| 2017/06/13 | 4,480 | 4,525 | 4,480 | 4,495 | +15 | +0.3% | 21,000 |
| 2017/06/12 | 4,480 | 4,490 | 4,465 | 4,480 | -25 | -0.6% | 21,100 |
| 2017/06/09 | 4,515 | 4,515 | 4,485 | 4,505 | -15 | -0.3% | 16,900 |
| 2017/06/08 | 4,515 | 4,540 | 4,480 | 4,520 | +5 | +0.1% | 15,200 |
| 2017/06/07 | 4,525 | 4,545 | 4,505 | 4,515 | -30 | -0.7% | 16,400 |
| 2017/06/06 | 4,525 | 4,575 | 4,525 | 4,545 | +30 | +0.7% | 16,500 |
| 2017/06/05 | 4,580 | 4,580 | 4,495 | 4,515 | -75 | -1.6% | 30,700 |
| 2017/06/02 | 4,675 | 4,680 | 4,585 | 4,590 | -20 | -0.4% | 34,500 |
| 2017/06/01 | 4,540 | 4,610 | 4,530 | 4,610 | +110 | +2.4% | 16,900 |
| 2017/05/31 | 4,490 | 4,585 | 4,490 | 4,500 | +10 | +0.2% | 11,300 |
| 2017/05/30 | 4,485 | 4,530 | 4,460 | 4,490 | -20 | -0.4% | 14,600 |
| 2017/05/29 | 4,570 | 4,570 | 4,500 | 4,510 | -40 | -0.9% | 5,100 |
| 2017/05/26 | 4,550 | 4,580 | 4,515 | 4,550 | +20 | +0.4% | 19,300 |
| 2017/05/25 | 4,505 | 4,555 | 4,505 | 4,530 | -10 | -0.2% | 8,300 |
| 2017/05/24 | 4,550 | 4,560 | 4,500 | 4,540 | +40 | +0.9% | 21,700 |
| 2017/05/23 | 4,550 | 4,550 | 4,465 | 4,500 | +30 | +0.7% | 28,800 |
| 2017/05/22 | 4,490 | 4,505 | 4,410 | 4,470 | -20 | -0.4% | 15,600 |
| 2017/05/19 | 4,520 | 4,525 | 4,445 | 4,490 | ±0 | ±0% | 5,700 |
| 2017/05/18 | 4,500 | 4,550 | 4,440 | 4,490 | -80 | -1.8% | 25,800 |
| 2017/05/17 | 4,600 | 4,625 | 4,535 | 4,570 | -125 | -2.7% | 33,200 |
| 2017/05/16 | 4,660 | 4,795 | 4,630 | 4,695 | +30 | +0.6% | 35,500 |
| 2017/05/15 | 4,715 | 4,715 | 4,340 | 4,665 | -90 | -1.9% | 29,300 |
| 2017/05/12 | 4,615 | 4,835 | 4,605 | 4,755 | +150 | +3.3% | 28,900 |
| 2017/05/11 | 4,600 | 4,630 | 4,525 | 4,605 | +5 | +0.1% | 13,400 |
| 2017/05/10 | 4,555 | 4,600 | 4,530 | 4,600 | +45 | +1% | 6,500 |
| 2017/05/09 | 4,540 | 4,585 | 4,525 | 4,555 | +40 | +0.9% | 18,000 |
| 2017/05/08 | 4,400 | 4,515 | 4,400 | 4,515 | +155 | +3.6% | 17,100 |
| 2017/05/02 | 4,340 | 4,380 | 4,330 | 4,360 | +20 | +0.5% | 20,500 |
| 2017/05/01 | 4,355 | 4,375 | 4,320 | 4,340 | -40 | -0.9% | 4,700 |
| 2017/04/28 | 4,310 | 4,380 | 4,310 | 4,380 | +70 | +1.6% | 7,200 |
1801～
1850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ナカニシ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ナカニシ | 228,600円 | +26.0% | -15.1% | 2.27% | 20.00倍 | 1.56倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| ニプロ | 139,000円 | +9.9% | +14.3% | 2.30% | 14.35倍 | 0.87倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
| シチズン | 90,200円 | +0.2% | -20.5% | 4.99% | 10.00倍 | 0.89倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
| タムロン | 450,500円 | +24.6% | +39.6% | 2.77% | 12.87倍 | 2.39倍 |
|
カメラ用交換レンズで世界的。ＯＥＭも受託。監視カメラ用レンズを強化中。車載向けも |
| マニー | 174,200円 | +5.9% | +4.6% | 2.24% | 27.03倍 | 3.28倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
市場注目の銘柄
チャート関連のコラム
